NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
18.49
-0.06 (-0.32%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NovoCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.25 | 18.97 | 17.96 | 18.50 | 18.50 | -0.27% | 1,010,288 |
| Apr 24, 2025 | 18.94 | 19.25 | 17.40 | 18.55 | 18.55 | 4.39% | 1,430,096 |
| Apr 23, 2025 | 17.00 | 17.81 | 16.95 | 17.77 | 17.77 | 7.63% | 1,278,406 |
| Apr 22, 2025 | 16.00 | 16.60 | 16.00 | 16.51 | 16.51 | 5.97% | 872,357 |
| Apr 21, 2025 | 15.36 | 15.68 | 15.25 | 15.58 | 15.58 | - | 1,077,824 |
| Apr 17, 2025 | 15.74 | 15.85 | 15.52 | 15.58 | 15.58 | -1.58% | 705,577 |
| Apr 16, 2025 | 15.96 | 16.28 | 15.49 | 15.83 | 15.83 | -3.83% | 760,635 |
| Apr 15, 2025 | 16.54 | 16.86 | 16.08 | 16.46 | 16.46 | -0.54% | 645,402 |
| Apr 14, 2025 | 16.88 | 17.06 | 16.13 | 16.55 | 16.55 | 0.30% | 662,216 |
| Apr 11, 2025 | 16.13 | 16.52 | 15.75 | 16.50 | 16.50 | 2.61% | 651,710 |
| Apr 10, 2025 | 16.77 | 16.87 | 15.81 | 16.08 | 16.08 | -5.13% | 801,399 |
| Apr 9, 2025 | 14.87 | 17.15 | 14.81 | 16.95 | 16.95 | 10.28% | 1,001,873 |
| Apr 8, 2025 | 17.13 | 17.19 | 15.07 | 15.37 | 15.37 | -7.47% | 790,743 |
| Apr 7, 2025 | 15.79 | 17.40 | 15.44 | 16.61 | 16.61 | 0.73% | 1,263,548 |
| Apr 4, 2025 | 16.25 | 16.80 | 15.92 | 16.49 | 16.49 | -2.89% | 985,399 |
| Apr 3, 2025 | 17.12 | 17.36 | 16.90 | 16.98 | 16.98 | -5.35% | 664,813 |
| Apr 2, 2025 | 17.19 | 17.95 | 17.18 | 17.94 | 17.94 | 2.40% | 588,307 |
| Apr 1, 2025 | 17.83 | 18.00 | 17.32 | 17.52 | 17.52 | -1.68% | 598,425 |
| Mar 31, 2025 | 18.46 | 18.58 | 17.60 | 17.82 | 17.82 | -5.51% | 844,451 |
| Mar 28, 2025 | 18.93 | 18.93 | 18.41 | 18.86 | 18.86 | -0.58% | 640,318 |
| Mar 27, 2025 | 18.52 | 19.06 | 18.31 | 18.97 | 18.97 | 2.87% | 490,446 |
| Mar 26, 2025 | 18.87 | 18.98 | 18.23 | 18.44 | 18.44 | -1.76% | 479,960 |
| Mar 25, 2025 | 19.69 | 19.79 | 18.55 | 18.77 | 18.77 | -5.11% | 528,996 |
| Mar 24, 2025 | 19.73 | 19.97 | 19.58 | 19.78 | 19.78 | 2.33% | 551,414 |
| Mar 21, 2025 | 18.91 | 19.50 | 18.70 | 19.33 | 19.33 | 0.78% | 1,078,330 |
| Mar 20, 2025 | 19.12 | 19.58 | 18.86 | 19.18 | 19.18 | -0.72% | 543,265 |
| Mar 19, 2025 | 19.08 | 19.56 | 19.08 | 19.32 | 19.32 | -0.21% | 541,772 |
| Mar 18, 2025 | 19.36 | 19.46 | 18.84 | 19.36 | 19.36 | -1.17% | 915,320 |
| Mar 17, 2025 | 19.44 | 19.83 | 19.11 | 19.59 | 19.59 | 0.51% | 705,204 |
| Mar 14, 2025 | 20.28 | 20.49 | 19.31 | 19.49 | 19.49 | -2.84% | 702,801 |
| Mar 13, 2025 | 20.60 | 20.87 | 20.00 | 20.06 | 20.06 | -2.72% | 617,207 |
| Mar 12, 2025 | 21.31 | 21.55 | 20.35 | 20.62 | 20.62 | -3.28% | 1,302,254 |
| Mar 11, 2025 | 20.29 | 21.48 | 20.07 | 21.32 | 21.32 | 5.08% | 1,245,145 |
| Mar 10, 2025 | 19.67 | 20.70 | 19.67 | 20.29 | 20.29 | 0.55% | 1,076,839 |
| Mar 7, 2025 | 19.39 | 20.50 | 19.25 | 20.18 | 20.18 | 4.78% | 925,403 |
| Mar 6, 2025 | 18.83 | 19.44 | 18.21 | 19.26 | 19.26 | 0.57% | 862,872 |
| Mar 5, 2025 | 18.07 | 19.36 | 17.70 | 19.15 | 19.15 | 5.28% | 1,096,145 |
| Mar 4, 2025 | 17.74 | 18.45 | 17.10 | 18.19 | 18.19 | -1.20% | 1,339,709 |
| Mar 3, 2025 | 19.04 | 19.06 | 18.00 | 18.41 | 18.41 | -3.46% | 1,525,964 |
| Feb 28, 2025 | 19.00 | 19.28 | 17.82 | 19.07 | 19.07 | -0.83% | 2,308,857 |
| Feb 27, 2025 | 20.12 | 21.17 | 19.22 | 19.23 | 19.23 | -12.43% | 2,805,900 |
| Feb 26, 2025 | 21.09 | 22.30 | 21.07 | 21.96 | 21.96 | 4.57% | 1,230,582 |
| Feb 25, 2025 | 21.28 | 21.40 | 20.53 | 21.00 | 21.00 | -1.13% | 883,338 |
| Feb 24, 2025 | 22.13 | 22.13 | 20.95 | 21.24 | 21.24 | -3.85% | 825,716 |
| Feb 21, 2025 | 21.94 | 22.14 | 21.38 | 22.09 | 22.09 | 2.03% | 1,032,875 |
| Feb 20, 2025 | 21.77 | 22.14 | 21.38 | 21.65 | 21.65 | -0.73% | 749,680 |
| Feb 19, 2025 | 21.96 | 22.20 | 21.62 | 21.81 | 21.81 | -1.09% | 517,690 |
| Feb 18, 2025 | 22.45 | 22.56 | 21.63 | 22.05 | 22.05 | -1.91% | 719,502 |
| Feb 14, 2025 | 21.84 | 22.95 | 21.72 | 22.48 | 22.48 | 3.55% | 740,179 |
| Feb 13, 2025 | 21.60 | 21.82 | 21.36 | 21.71 | 21.71 | 1.59% | 548,588 |